Virtuals ProtocolVIRTUAL/USDT
$0.575600
约 ¥4.1443
-2.74%
24H Change
Open$0.591800
Price Change$-0.016200
Weighted Avg$0.575600
前收盘价$0.591800
买一价 / 数量$0.574800 / 1,649.1470
卖一价 / 数量$0.575000 / 35.3190
买卖价差$0.000200
窗口开始
窗口结束2026-07-29 00:10:45
First Trade ID0
Last Trade ID0
API Sourceouyigw+coingecko
| Time | 开盘 | High | Low | 收盘 | Volume | Amount | Trades |
|---|---|---|---|---|---|---|---|
| 2026-07-27 08:00 | $0.598700 | $0.613700 | $0.553500 | $0.574800 | 9,518,532.10 | $5.57M | 99,944 |
| 2026-07-20 08:00 | $0.615200 | $0.681500 | $0.573200 | $0.598800 | 40,265,088.70 | $25.16M | 376,810 |
| 2026-07-13 08:00 | $0.574000 | $0.664800 | $0.542000 | $0.615100 | 57,275,309.50 | $35.12M | 546,114 |
| 2026-07-06 08:00 | $0.569400 | $0.648500 | $0.516200 | $0.574100 | 51,803,933.40 | $30.30M | 389,319 |
| 2026-06-29 08:00 | $0.535200 | $0.586500 | $0.513400 | $0.569200 | 24,335,126.40 | $13.46M | 226,821 |
| 2026-06-22 08:00 | $0.585600 | $0.610800 | $0.497700 | $0.535200 | 28,256,935.80 | $15.41M | 307,638 |
| 2026-06-15 08:00 | $0.641900 | $0.672800 | $0.570100 | $0.585600 | 38,566,042.30 | $24.02M | 450,953 |
| 2026-06-08 08:00 | $0.580300 | $0.656600 | $0.533200 | $0.642000 | 49,346,421.40 | $29.45M | 594,299 |
| 2026-06-01 08:00 | $0.721800 | $0.774400 | $0.520400 | $0.580500 | 114,722,236.50 | $75.91M | 1,615,145 |
| 2026-05-25 08:00 | $0.740300 | $0.857700 | $0.687100 | $0.721700 | 78,273,861.80 | $59.86M | 997,509 |